Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2019 | 13.41 | 14.23 | 13.09 | 14.12 | 849,308 | +0.66(+4.94%) |
Sep 27, 2019 | 11.85 | 13.55 | 11.50 | 13.46 | 1,386,300 | -0.12(-0.92%) |
Sep 26, 2019 | 14.30 | 14.31 | 13.41 | 13.58 | 557,561 | -0.71(-4.97%) |
Sep 25, 2019 | 14.52 | 15.04 | 14.16 | 14.29 | 572,955 | -0.44(-2.99%) |
Sep 24, 2019 | 15.00 | 15.32 | 14.33 | 14.73 | 746,689 | -0.27(-1.80%) |
Sep 23, 2019 | 15.80 | 15.88 | 14.81 | 15.00 | 797,386 | -0.81(-5.12%) |
Sep 20, 2019 | 15.19 | 15.94 | 15.10 | 15.81 | 2,471,400 | +0.58(+3.81%) |
Sep 19, 2019 | 15.20 | 15.59 | 14.82 | 15.23 | 371,983 | -0.01(-0.07%) |
Sep 18, 2019 | 15.54 | 15.93 | 15.00 | 15.24 | 466,728 | -0.40(-2.56%) |
Sep 17, 2019 | 14.81 | 15.97 | 14.51 | 15.64 | 787,376 | +0.65(+4.34%) |
Sep 16, 2019 | 14.40 | 15.11 | 14.05 | 14.99 | 1,631,936 | -0.17(-1.12%) |
Sep 13, 2019 | 17.00 | 17.51 | 15.10 | 15.16 | 872,400 | -0.42(-2.70%) |
Sep 12, 2019 | 16.47 | 16.47 | 15.16 | 15.58 | 764,343 | -0.66(-4.06%) |
Sep 11, 2019 | 15.85 | 16.28 | 15.65 | 16.24 | 1,007,129 | +0.62(+3.97%) |
Sep 10, 2019 | 14.70 | 15.63 | 14.66 | 15.62 | 783,153 | +0.88(+5.97%) |
Sep 09, 2019 | 14.08 | 14.78 | 13.47 | 14.74 | 803,815 | +0.74(+5.29%) |
Sep 06, 2019 | 13.95 | 14.35 | 13.56 | 14.00 | 456,600 | +0.06(+0.43%) |
Sep 05, 2019 | 12.95 | 14.12 | 12.89 | 13.94 | 899,035 | +1.35(+10.72%) |
Sep 04, 2019 | 12.75 | 13.18 | 12.15 | 12.59 | 999,651 | -0.03(-0.24%) |
Sep 03, 2019 | 13.43 | 13.57 | 12.42 | 12.62 | 581,796 | -0.88(-6.52%) |
Aug 30, 2019 | 13.92 | 14.06 | 13.45 | 13.50 | 772,600 | -0.31(-2.24%) |
Aug 29, 2019 | 13.80 | 13.96 | 13.38 | 13.81 | 427,277 | +0.15(+1.10%) |
Aug 28, 2019 | 13.02 | 13.74 | 12.91 | 13.66 | 276,790 | +0.53(+4.04%) |
Aug 27, 2019 | 13.60 | 13.98 | 13.04 | 13.13 | 469,599 | -0.33(-2.45%) |
Aug 26, 2019 | 13.24 | 13.50 | 12.84 | 13.46 | 580,839 | +0.40(+3.06%) |
Aug 23, 2019 | 13.51 | 13.69 | 12.96 | 13.06 | 454,100 | -0.48(-3.55%) |
Aug 22, 2019 | 13.97 | 14.05 | 13.40 | 13.54 | 520,070 | -0.39(-2.80%) |
Aug 21, 2019 | 14.03 | 14.29 | 13.74 | 13.93 | 516,141 | -0.04(-0.29%) |
Aug 20, 2019 | 14.01 | 14.30 | 13.71 | 13.97 | 458,678 | -0.04(-0.29%) |
Aug 19, 2019 | 14.10 | 14.35 | 13.74 | 14.01 | 527,343 | -0.05(-0.36%) |
Aug 16, 2019 | 13.52 | 14.24 | 13.46 | 14.06 | 877,300 | +0.71(+5.32%) |
Aug 15, 2019 | 14.02 | 14.30 | 13.17 | 13.35 | 861,330 | -0.70(-4.98%) |
Aug 14, 2019 | 13.79 | 14.21 | 13.39 | 14.05 | 867,493 | -0.06(-0.43%) |
Aug 13, 2019 | 13.37 | 14.18 | 13.27 | 14.11 | 842,091 | +0.62(+4.60%) |
Aug 12, 2019 | 13.26 | 13.86 | 13.16 | 13.49 | 893,276 | +0.18(+1.35%) |
Aug 09, 2019 | 12.20 | 13.46 | 12.20 | 13.31 | 1,351,800 | +0.77(+6.14%) |
Aug 08, 2019 | 11.89 | 12.83 | 11.89 | 12.54 | 1,250,780 | +0.51(+4.24%) |
Aug 07, 2019 | 12.22 | 12.45 | 11.95 | 12.03 | 628,080 | -0.43(-3.45%) |
Aug 06, 2019 | 12.45 | 12.58 | 12.05 | 12.46 | 572,436 | +0.23(+1.88%) |
Aug 05, 2019 | 12.59 | 12.83 | 12.02 | 12.23 | 1,033,865 | -0.64(-4.97%) |
Aug 02, 2019 | 13.85 | 14.06 | 12.78 | 12.87 | 1,167,200 | -0.98(-7.08%) |
Aug 01, 2019 | 14.29 | 14.45 | 13.76 | 13.85 | 847,029 | -0.42(-2.94%) |
Jul 31, 2019 | 14.49 | 15.00 | 14.21 | 14.27 | 647,319 | -0.68(-4.55%) |
Jul 30, 2019 | 14.52 | 14.95 | 14.36 | 14.95 | 717,391 | +0.23(+1.56%) |
Jul 29, 2019 | 14.65 | 14.78 | 14.30 | 14.72 | 579,065 | +0.02(+0.14%) |
Jul 26, 2019 | 14.34 | 14.74 | 14.21 | 14.70 | 757,800 | +0.44(+3.09%) |
Jul 25, 2019 | 14.95 | 15.02 | 14.23 | 14.26 | 1,000,091 | -0.80(-5.31%) |
Jul 24, 2019 | 14.73 | 15.12 | 14.67 | 15.06 | 455,077 | +0.27(+1.83%) |
Jul 23, 2019 | 15.16 | 15.19 | 14.55 | 14.79 | 524,392 | -0.32(-2.12%) |
Jul 22, 2019 | 15.13 | 15.57 | 14.60 | 15.11 | 916,392 | -0.02(-0.13%) |
Jul 19, 2019 | 17.17 | 17.20 | 14.75 | 15.13 | 3,529,400 | -0.15(-0.98%) |
Jul 18, 2019 | 14.92 | 15.35 | 14.31 | 15.28 | 638,656 | +0.27(+1.80%) |
Jul 17, 2019 | 15.93 | 16.08 | 14.92 | 15.01 | 1,028,269 | -0.92(-5.78%) |
Jul 16, 2019 | 17.81 | 18.37 | 15.31 | 15.93 | 1,696,767 | -2.16(-11.94%) |
Jul 15, 2019 | 18.42 | 18.42 | 17.98 | 18.09 | 570,837 | -0.22(-1.20%) |
Jul 12, 2019 | 18.27 | 18.59 | 18.10 | 18.31 | 587,900 | -0.01(-0.05%) |
Jul 11, 2019 | 18.34 | 18.55 | 17.69 | 18.32 | 1,003,246 | +0.03(+0.16%) |
Jul 10, 2019 | 18.62 | 19.24 | 18.18 | 18.29 | 908,275 | -0.32(-1.72%) |
Jul 09, 2019 | 18.53 | 18.98 | 18.30 | 18.61 | 1,081,631 | -0.16(-0.85%) |
Jul 08, 2019 | 19.72 | 19.90 | 18.34 | 18.77 | 736,978 | -0.97(-4.91%) |
Jul 05, 2019 | 19.68 | 19.95 | 19.25 | 19.74 | 457,400 | -0.02(-0.10%) |
Jul 03, 2019 | 19.92 | 19.92 | 19.17 | 19.76 | 260,300 | -0.18(-0.90%) |
Jul 02, 2019 | 19.79 | 20.56 | 19.47 | 19.94 | 775,499 | +0.34(+1.73%) |